13.65
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | 12.30 | 12.36 | 11.76 | 11.76 | 34.0M |
| 2024-12-30 | 12.18 | 12.30 | 12.04 | 12.26 | 20.6M |
| 2024-12-27 | 12.22 | 12.57 | 12.16 | 12.22 | 31.9M |
| 2024-12-26 | 12.05 | 12.30 | 12.02 | 12.19 | 21.8M |
| 2024-12-25 | 12.30 | 12.31 | 11.95 | 12.05 | 28.5M |
| 2024-12-24 | 12.29 | 12.39 | 12.15 | 12.31 | 22.8M |
| 2024-12-23 | 12.66 | 12.73 | 12.24 | 12.27 | 34.9M |
| 2024-12-20 | 12.63 | 12.88 | 12.58 | 12.73 | 35.8M |
| 2024-12-19 | 12.44 | 12.77 | 12.36 | 12.72 | 32.9M |
| 2024-12-18 | 12.56 | 12.79 | 12.37 | 12.61 | 36.1M |
| 2024-12-17 | 12.62 | 12.75 | 12.40 | 12.45 | 45.1M |
| 2024-12-16 | 13.71 | 13.84 | 12.58 | 12.67 | 112.5M |
| 2024-12-13 | 13.20 | 14.08 | 13.08 | 13.69 | 140.9M |
| 2024-12-12 | 13.12 | 13.32 | 12.91 | 13.32 | 50.0M |
| 2024-12-11 | 13.19 | 13.28 | 13.06 | 13.16 | 43.4M |
| 2024-12-10 | 13.98 | 14.01 | 13.18 | 13.23 | 78.0M |
| 2024-12-09 | 12.92 | 13.82 | 12.92 | 13.19 | 73.8M |
| 2024-12-06 | 12.86 | 13.03 | 12.67 | 12.91 | 37.5M |
| 2024-12-05 | 12.60 | 12.88 | 12.58 | 12.79 | 28.5M |
| 2024-12-04 | 12.99 | 13.05 | 12.61 | 12.67 | 32.0M |
| 2024-12-03 | 13.10 | 13.19 | 12.65 | 13.02 | 49.2M |
| 2024-12-02 | 12.85 | 13.15 | 12.61 | 13.10 | 43.3M |
| 2024-11-29 | 12.33 | 13.28 | 12.30 | 12.85 | 59.5M |
| 2024-11-28 | 12.56 | 12.72 | 12.30 | 12.35 | 33.3M |
| 2024-11-27 | 12.31 | 12.57 | 12.02 | 12.57 | 34.5M |
| 2024-11-26 | 12.40 | 12.73 | 12.32 | 12.36 | 25.9M |
| 2024-11-25 | 12.78 | 12.85 | 12.21 | 12.45 | 43.7M |
| 2024-11-22 | 13.55 | 13.76 | 12.64 | 12.70 | 62.2M |
| 2024-11-21 | 13.65 | 13.78 | 13.43 | 13.58 | 32.0M |
| 2024-11-20 | 13.51 | 13.87 | 13.46 | 13.71 | 39.0M |
| 2024-11-19 | 13.36 | 13.60 | 13.09 | 13.60 | 35.9M |
| 2024-11-18 | 13.79 | 13.91 | 13.18 | 13.32 | 47.3M |
| 2024-11-15 | 14.45 | 14.79 | 13.70 | 13.71 | 59.9M |
| 2024-11-14 | 14.94 | 15.30 | 14.54 | 14.54 | 61.2M |
| 2024-11-13 | 14.63 | 15.26 | 14.58 | 14.91 | 57.8M |
| 2024-11-12 | 14.85 | 15.38 | 14.60 | 14.83 | 81.7M |
| 2024-11-11 | 14.12 | 14.82 | 14.05 | 14.77 | 64.5M |
| 2024-11-08 | 14.54 | 14.80 | 14.19 | 14.25 | 69.8M |
| 2024-11-07 | 13.62 | 14.28 | 13.46 | 14.27 | 55.1M |
| 2024-11-06 | 13.82 | 14.05 | 13.57 | 13.78 | 54.8M |
| 2024-11-05 | 13.15 | 13.90 | 13.01 | 13.81 | 64.3M |
| 2024-11-04 | 13.07 | 13.29 | 12.94 | 13.15 | 63.6M |
| 2024-11-01 | 14.01 | 14.51 | 13.16 | 13.21 | 81.1M |
| 2024-10-31 | 14.60 | 14.75 | 14.00 | 14.20 | 90.1M |
| 2024-10-30 | 14.69 | 15.09 | 14.60 | 14.89 | 48.8M |
| 2024-10-29 | 15.10 | 15.22 | 14.63 | 14.71 | 56.1M |
| 2024-10-28 | 14.42 | 15.18 | 14.20 | 15.09 | 75.6M |
| 2024-10-25 | 14.60 | 14.77 | 14.35 | 14.43 | 45.3M |
| 2024-10-24 | 14.65 | 14.82 | 14.41 | 14.55 | 43.7M |
| 2024-10-23 | 15.04 | 15.30 | 14.76 | 14.85 | 62.9M |
| 2024-10-22 | 14.82 | 15.50 | 14.47 | 15.19 | 85.2M |
| 2024-10-21 | 14.55 | 15.20 | 14.21 | 14.92 | 92.4M |
| 2024-10-18 | 13.85 | 14.88 | 13.60 | 14.48 | 93.4M |
| 2024-10-17 | 15.03 | 15.12 | 13.88 | 13.88 | 108.0M |
| 2024-10-16 | 14.19 | 15.20 | 14.13 | 15.02 | 97.4M |
| 2024-10-15 | 14.50 | 15.08 | 14.15 | 14.54 | 111.0M |
| 2024-10-14 | 13.08 | 14.11 | 12.80 | 14.11 | 69.8M |
| 2024-10-11 | 13.29 | 13.60 | 12.56 | 12.83 | 62.3M |
| 2024-10-10 | 14.86 | 14.89 | 13.50 | 13.64 | 120.0M |
| 2024-10-09 | 14.72 | 16.25 | 14.20 | 15.00 | 163.8M |
| 2024-10-08 | 14.87 | 14.87 | 13.71 | 14.87 | 103.5M |
| 2024-09-30 | 13.52 | 13.52 | 13.18 | 13.52 | 76.3M |
| 2024-09-27 | 11.67 | 12.29 | 11.67 | 12.29 | 68.8M |
| 2024-09-26 | 10.10 | 11.17 | 10.10 | 11.17 | 65.1M |
| 2024-09-25 | 10.12 | 10.53 | 10.09 | 10.15 | 45.7M |
| 2024-09-24 | 9.61 | 10.15 | 9.53 | 10.05 | 43.1M |
| 2024-09-23 | 9.31 | 9.65 | 9.30 | 9.59 | 27.8M |
| 2024-09-20 | 9.51 | 9.56 | 9.27 | 9.37 | 27.2M |
| 2024-09-19 | 9.05 | 9.70 | 9.05 | 9.52 | 42.3M |
| 2024-09-18 | 9.06 | 9.11 | 8.81 | 9.01 | 22.9M |
| 2024-09-13 | 9.42 | 9.51 | 9.06 | 9.06 | 23.4M |
| 2024-09-12 | 9.57 | 9.70 | 9.40 | 9.42 | 16.0M |
| 2024-09-11 | 9.40 | 9.57 | 9.33 | 9.54 | 16.7M |
| 2024-09-10 | 9.25 | 9.64 | 9.06 | 9.47 | 30.5M |
| 2024-09-09 | 9.38 | 9.46 | 9.17 | 9.21 | 21.8M |
| 2024-09-06 | 9.67 | 9.77 | 9.42 | 9.43 | 21.1M |
| 2024-09-05 | 9.60 | 9.95 | 9.59 | 9.67 | 29.9M |
| 2024-09-04 | 9.66 | 9.79 | 9.53 | 9.54 | 30.9M |
| 2024-09-03 | 9.54 | 10.03 | 9.46 | 9.83 | 52.5M |
| 2024-09-02 | 10.23 | 10.42 | 9.35 | 9.43 | 76.4M |
| 2024-08-30 | 9.39 | 10.36 | 9.35 | 10.36 | 47.9M |
| 2024-08-29 | 9.40 | 9.57 | 9.37 | 9.42 | 17.6M |
| 2024-08-28 | 9.27 | 9.51 | 9.13 | 9.44 | 18.7M |
| 2024-08-27 | 9.43 | 9.58 | 9.24 | 9.28 | 22.2M |
| 2024-08-26 | 9.80 | 9.84 | 9.53 | 9.60 | 16.3M |
| 2024-08-23 | 9.48 | 10.05 | 9.46 | 9.68 | 25.6M |
| 2024-08-22 | 9.64 | 9.79 | 9.44 | 9.50 | 14.9M |
| 2024-08-21 | 9.60 | 9.93 | 9.52 | 9.63 | 25.8M |
| 2024-08-20 | 9.89 | 9.98 | 9.55 | 9.60 | 23.3M |
| 2024-08-19 | 9.91 | 10.10 | 9.85 | 9.92 | 17.1M |
| 2024-08-16 | 10.22 | 10.24 | 9.92 | 9.92 | 20.0M |
| 2024-08-15 | 10.17 | 10.45 | 10.04 | 10.22 | 20.2M |
| 2024-08-14 | 10.26 | 10.35 | 10.19 | 10.21 | 10.8M |
| 2024-08-13 | 10.34 | 10.40 | 10.19 | 10.32 | 17.6M |
| 2024-08-12 | 10.57 | 10.65 | 10.33 | 10.39 | 21.3M |
| 2024-08-09 | 10.46 | 11.09 | 10.46 | 10.54 | 35.5M |
| 2024-08-08 | 10.40 | 10.53 | 10.18 | 10.41 | 18.4M |
| 2024-08-07 | 10.60 | 10.68 | 10.42 | 10.47 | 14.8M |
| 2024-08-06 | 10.48 | 10.69 | 10.45 | 10.59 | 19.4M |
| 2024-08-05 | 10.32 | 10.74 | 10.27 | 10.35 | 27.5M |
| 2024-08-02 | 10.60 | 10.67 | 10.39 | 10.41 | 19.0M |
| 2024-08-01 | 10.91 | 10.92 | 10.50 | 10.60 | 30.7M |
| 2024-07-31 | 10.40 | 11.00 | 10.30 | 10.88 | 35.9M |
| 2024-07-30 | 10.44 | 10.66 | 10.25 | 10.40 | 27.1M |
| 2024-07-29 | 10.75 | 10.80 | 10.30 | 10.43 | 40.7M |
| 2024-07-26 | 10.30 | 10.44 | 10.18 | 10.24 | 19.7M |
| 2024-07-25 | 10.10 | 10.50 | 10.02 | 10.29 | 20.9M |
| 2024-07-24 | 10.35 | 10.42 | 10.07 | 10.15 | 25.5M |
| 2024-07-23 | 10.55 | 10.77 | 10.30 | 10.31 | 28.8M |
| 2024-07-22 | 10.72 | 10.77 | 10.49 | 10.58 | 41.8M |
| 2024-07-19 | 10.40 | 10.86 | 10.31 | 10.75 | 52.9M |
| 2024-07-18 | 10.21 | 10.58 | 10.04 | 10.42 | 48.2M |
| 2024-07-17 | 10.16 | 10.45 | 10.01 | 10.32 | 83.1M |
| 2024-07-16 | 9.13 | 10.07 | 9.06 | 10.07 | 67.0M |
| 2024-07-15 | 9.44 | 9.50 | 9.11 | 9.15 | 27.4M |
| 2024-07-12 | 9.58 | 9.67 | 9.32 | 9.41 | 46.0M |
| 2024-07-11 | 8.92 | 9.60 | 8.90 | 9.60 | 48.6M |
| 2024-07-10 | 8.52 | 8.85 | 8.40 | 8.73 | 27.1M |
| 2024-07-09 | 8.60 | 8.65 | 8.35 | 8.59 | 38.7M |
| 2024-07-08 | 9.17 | 9.17 | 8.51 | 8.60 | 52.9M |
| 2024-07-05 | 9.12 | 9.22 | 9.01 | 9.17 | 21.4M |
| 2024-07-04 | 9.48 | 9.54 | 9.11 | 9.13 | 24.1M |
| 2024-07-03 | 9.61 | 9.68 | 9.47 | 9.50 | 17.3M |
| 2024-07-02 | 9.64 | 9.94 | 9.58 | 9.61 | 31.4M |
| 2024-07-01 | 9.60 | 9.65 | 9.36 | 9.59 | 17.9M |
| 2024-06-28 | 9.73 | 9.86 | 9.53 | 9.58 | 27.4M |
| 2024-06-27 | 10.04 | 10.04 | 9.72 | 9.73 | 25.2M |
| 2024-06-26 | 9.59 | 10.05 | 9.42 | 10.05 | 28.8M |
| 2024-06-25 | 9.74 | 9.78 | 9.35 | 9.43 | 24.4M |
| 2024-06-24 | 10.03 | 10.03 | 9.63 | 9.69 | 26.3M |
| 2024-06-21 | 10.08 | 10.15 | 9.93 | 10.00 | 21.3M |
| 2024-06-20 | 10.50 | 10.51 | 10.06 | 10.08 | 27.7M |
| 2024-06-19 | 10.78 | 10.79 | 10.49 | 10.51 | 16.4M |
| 2024-06-18 | 10.75 | 10.88 | 10.68 | 10.74 | 16.7M |
| 2024-06-17 | 10.82 | 10.96 | 10.70 | 10.76 | 16.9M |
| 2024-06-14 | 10.93 | 10.97 | 10.71 | 10.90 | 22.8M |
| 2024-06-13 | 11.13 | 11.15 | 10.93 | 10.96 | 15.0M |
| 2024-06-12 | 11.27 | 11.29 | 11.06 | 11.10 | 17.7M |
| 2024-06-11 | 11.05 | 11.29 | 10.78 | 11.25 | 20.9M |
| 2024-06-07 | 11.16 | 11.45 | 11.08 | 11.10 | 25.0M |
| 2024-06-06 | 11.60 | 11.72 | 11.01 | 11.08 | 29.6M |
| 2024-06-05 | 11.36 | 11.60 | 11.31 | 11.43 | 17.9M |
| 2024-06-04 | 11.32 | 11.41 | 11.12 | 11.39 | 19.6M |
| 2024-06-03 | 11.77 | 11.80 | 11.21 | 11.32 | 27.3M |
| 2024-05-31 | 11.68 | 11.85 | 11.62 | 11.69 | 19.1M |
| 2024-05-30 | 11.78 | 11.83 | 11.57 | 11.64 | 16.3M |
| 2024-05-29 | 11.82 | 12.09 | 11.76 | 11.84 | 19.0M |
| 2024-05-28 | 12.20 | 12.25 | 11.84 | 11.87 | 21.1M |
| 2024-05-27 | 12.31 | 12.41 | 11.83 | 12.13 | 21.9M |
| 2024-05-24 | 12.60 | 12.65 | 12.20 | 12.25 | 22.7M |
| 2024-05-23 | 13.08 | 13.08 | 12.51 | 12.58 | 34.5M |
| 2024-05-22 | 13.22 | 13.36 | 13.00 | 13.19 | 35.0M |
| 2024-05-21 | 13.52 | 13.64 | 13.12 | 13.19 | 39.0M |
| 2024-05-20 | 13.84 | 14.04 | 13.41 | 13.52 | 71.5M |
| 2024-05-17 | 13.44 | 13.97 | 13.38 | 13.84 | 151.2M |
| 2024-05-16 | 11.75 | 12.88 | 11.63 | 12.88 | 59.0M |
| 2024-05-15 | 11.68 | 11.91 | 11.63 | 11.71 | 14.6M |
| 2024-05-14 | 11.73 | 11.83 | 11.60 | 11.74 | 18.6M |
| 2024-05-13 | 11.88 | 11.97 | 11.64 | 11.71 | 19.7M |
| 2024-05-10 | 11.86 | 12.15 | 11.83 | 12.00 | 35.1M |
| 2024-05-09 | 11.46 | 11.95 | 11.46 | 11.88 | 24.5M |
| 2024-05-08 | 11.86 | 11.86 | 11.48 | 11.51 | 22.2M |
| 2024-05-07 | 11.73 | 12.09 | 11.61 | 11.92 | 30.1M |
| 2024-05-06 | 11.59 | 11.92 | 11.54 | 11.69 | 40.6M |
| 2024-04-30 | 11.54 | 11.61 | 11.22 | 11.31 | 28.2M |
| 2024-04-29 | 10.97 | 11.71 | 10.97 | 11.54 | 45.2M |
| 2024-04-26 | 10.45 | 11.02 | 10.38 | 10.98 | 39.0M |
| 2024-04-25 | 10.25 | 10.73 | 10.20 | 10.51 | 43.9M |
| 2024-04-24 | 10.23 | 10.37 | 10.18 | 10.34 | 24.2M |
| 2024-04-23 | 10.13 | 10.33 | 10.09 | 10.24 | 27.8M |
| 2024-04-22 | 10.10 | 10.42 | 9.95 | 10.09 | 32.0M |
| 2024-04-19 | 10.13 | 10.20 | 9.94 | 10.12 | 34.9M |
| 2024-04-18 | 10.46 | 10.48 | 10.12 | 10.21 | 33.7M |
| 2024-04-17 | 9.80 | 10.47 | 9.79 | 10.46 | 41.5M |
| 2024-04-16 | 10.15 | 10.17 | 9.62 | 9.68 | 45.9M |
| 2024-04-15 | 10.31 | 10.53 | 9.99 | 10.18 | 36.2M |
| 2024-04-12 | 10.65 | 10.77 | 10.30 | 10.32 | 29.3M |
| 2024-04-11 | 10.63 | 10.83 | 10.61 | 10.64 | 24.1M |
| 2024-04-10 | 11.10 | 11.15 | 10.70 | 10.81 | 26.0M |
| 2024-04-09 | 10.86 | 11.19 | 10.86 | 11.16 | 21.6M |
| 2024-04-08 | 11.33 | 11.36 | 10.93 | 10.95 | 30.3M |
| 2024-04-03 | 11.58 | 11.59 | 11.28 | 11.32 | 27.2M |
| 2024-04-02 | 11.90 | 11.90 | 11.40 | 11.57 | 33.9M |
| 2024-04-01 | 11.49 | 11.97 | 11.48 | 11.92 | 42.6M |
| 2024-03-29 | 11.65 | 11.71 | 11.33 | 11.40 | 28.9M |
| 2024-03-28 | 11.60 | 11.95 | 11.35 | 11.71 | 36.4M |
| 2024-03-27 | 12.20 | 12.22 | 11.55 | 11.59 | 37.9M |
| 2024-03-26 | 12.50 | 12.63 | 12.00 | 12.20 | 39.0M |
| 2024-03-25 | 12.97 | 13.09 | 12.57 | 12.57 | 32.4M |
| 2024-03-22 | 13.55 | 13.59 | 12.90 | 13.09 | 43.6M |
| 2024-03-21 | 13.79 | 14.05 | 13.56 | 13.64 | 36.8M |
| 2024-03-20 | 13.45 | 13.84 | 13.40 | 13.75 | 38.6M |
| 2024-03-19 | 13.64 | 13.75 | 13.49 | 13.50 | 27.6M |
| 2024-03-18 | 13.55 | 13.66 | 13.37 | 13.65 | 34.3M |
| 2024-03-15 | 13.60 | 13.85 | 13.30 | 13.55 | 37.4M |
| 2024-03-14 | 13.84 | 13.90 | 13.44 | 13.65 | 55.0M |
| 2024-03-13 | 13.29 | 14.21 | 13.29 | 13.93 | 88.2M |
| 2024-03-12 | 13.00 | 13.30 | 12.83 | 13.25 | 41.6M |
| 2024-03-11 | 12.52 | 12.92 | 12.45 | 12.92 | 29.9M |
| 2024-03-08 | 12.59 | 12.68 | 12.33 | 12.57 | 24.6M |
| 2024-03-07 | 13.12 | 13.26 | 12.61 | 12.61 | 28.8M |
| 2024-03-06 | 13.23 | 13.34 | 12.81 | 13.09 | 30.0M |
| 2024-03-05 | 13.66 | 13.66 | 13.23 | 13.29 | 24.0M |
| 2024-03-04 | 13.98 | 13.98 | 13.43 | 13.68 | 30.2M |
| 2024-03-01 | 13.69 | 14.02 | 13.53 | 13.98 | 28.7M |
| 2024-02-29 | 12.89 | 13.71 | 12.80 | 13.69 | 27.2M |
| 2024-02-28 | 14.01 | 14.36 | 13.01 | 13.05 | 43.8M |
| 2024-02-27 | 13.15 | 13.91 | 13.08 | 13.87 | 28.8M |
| 2024-02-26 | 13.36 | 13.44 | 13.06 | 13.21 | 31.0M |
| 2024-02-23 | 13.14 | 13.49 | 12.92 | 13.36 | 29.9M |
| 2024-02-22 | 12.73 | 13.24 | 12.70 | 13.13 | 28.9M |
| 2024-02-21 | 12.41 | 13.23 | 12.20 | 12.78 | 40.0M |
| 2024-02-20 | 12.46 | 12.65 | 12.26 | 12.61 | 24.7M |
| 2024-02-19 | 12.37 | 12.73 | 12.32 | 12.53 | 52.6M |
| 2024-02-08 | 11.71 | 12.26 | 11.29 | 12.15 | 64.4M |
| 2024-02-07 | 11.55 | 12.08 | 11.42 | 11.63 | 62.5M |
| 2024-02-06 | 10.82 | 11.69 | 10.58 | 11.57 | 51.9M |
| 2024-02-05 | 11.42 | 11.53 | 10.28 | 10.90 | 61.9M |
| 2024-02-02 | 12.14 | 12.41 | 10.96 | 11.42 | 52.2M |
| 2024-02-01 | 12.06 | 12.47 | 11.88 | 12.12 | 40.9M |
| 2024-01-31 | 13.11 | 13.13 | 12.20 | 12.23 | 40.7M |
| 2024-01-30 | 13.11 | 13.75 | 12.87 | 13.13 | 37.1M |
| 2024-01-29 | 14.18 | 14.44 | 13.74 | 13.81 | 31.4M |
| 2024-01-26 | 13.92 | 14.41 | 13.88 | 14.18 | 41.0M |
| 2024-01-25 | 13.73 | 14.03 | 13.44 | 14.00 | 35.7M |
| 2024-01-24 | 13.74 | 13.87 | 13.21 | 13.85 | 25.3M |
| 2024-01-23 | 13.43 | 13.75 | 13.32 | 13.66 | 30.5M |
| 2024-01-22 | 14.26 | 14.27 | 13.38 | 13.50 | 28.8M |
| 2024-01-19 | 14.35 | 14.61 | 14.21 | 14.29 | 18.3M |
| 2024-01-18 | 14.17 | 14.41 | 13.90 | 14.39 | 30.4M |
| 2024-01-17 | 14.65 | 14.70 | 14.28 | 14.28 | 18.6M |
| 2024-01-16 | 14.85 | 14.92 | 14.40 | 14.72 | 27.2M |
| 2024-01-15 | 15.05 | 15.09 | 14.80 | 14.85 | 24.0M |
| 2024-01-12 | 15.28 | 15.46 | 15.20 | 15.24 | 21.4M |
| 2024-01-11 | 15.19 | 15.57 | 15.11 | 15.40 | 31.6M |
| 2024-01-10 | 15.10 | 15.55 | 14.93 | 15.21 | 25.8M |
| 2024-01-09 | 15.10 | 15.49 | 14.93 | 15.23 | 26.7M |
| 2024-01-08 | 15.57 | 15.73 | 15.19 | 15.19 | 22.8M |
| 2024-01-05 | 15.74 | 16.13 | 15.65 | 15.69 | 19.4M |
| 2024-01-04 | 16.24 | 16.24 | 15.73 | 15.80 | 19.6M |
| 2024-01-03 | 16.60 | 16.63 | 16.10 | 16.26 | 19.3M |
| 2024-01-02 | 17.15 | 17.20 | 16.61 | 16.64 | 19.7M |